{"history": {"metadata": {"BOARDID": {"type": "string", "bytes": 12, "max_size": 0}, "TRADEDATE": {"type": "date", "bytes": 10, "max_size": 0}, "SHORTNAME": {"type": "string", "bytes": 189, "max_size": 0}, "SECID": {"type": "string", "bytes": 36, "max_size": 0}, "NUMTRADES": {"type": "double"}, "VALUE": {"type": "double"}, "OPEN": {"type": "double"}, "LOW": {"type": "double"}, "HIGH": {"type": "double"}, "LEGALCLOSEPRICE": {"type": "double"}, "WAPRICE": {"type": "double"}, "CLOSE": {"type": "double"}, "VOLUME": {"type": "double"}, "MARKETPRICE2": {"type": "double"}, "MARKETPRICE3": {"type": "double"}, "ADMITTEDQUOTE": {"type": "double"}, "MP2VALTRD": {"type": "double"}, "MARKETPRICE3TRADESVALUE": {"type": "double"}, "ADMITTEDVALUE": {"type": "double"}, "WAVAL": {"type": "double"}, "TRADINGSESSION": {"type": "int32"}, "CURRENCYID": {"type": "string", "bytes": 9, "max_size": 0}, "TRENDCLSPR": {"type": "double"}}, "columns": ["BOARDID", "TRADEDATE", "SHORTNAME", "SECID", "NUMTRADES", "VALUE", "OPEN", "LOW", "HIGH", "LEGALCLOSEPRICE", "WAPRICE", "CLOSE", "VOLUME", "MARKETPRICE2", "MARKETPRICE3", "ADMITTEDQUOTE", "MP2VALTRD", "MARKETPRICE3TRADESVALUE", "ADMITTEDVALUE", "WAVAL", "TRADINGSESSION", "CURRENCYID", "TRENDCLSPR"], "data": [["TQBR", "2023-05-17", "\u0410\u0431\u0440\u0430\u0443\u0414\u044e\u0440\u0441\u043e", "ABRD", 29095, 768408022, 273.8, 270.2, 294.8, 284.2, 283.6, 284.2, 2709900, 283.6, 283.6, null, 768408022, 768408022, null, 0, 3, "SUR", 5.26], ["TQBR", "2023-05-17", "\u0410\u0421\u041a\u041e \u0430\u043e", "ACKO", 0, 0, null, null, null, 3.58, null, null, 0, null, null, null, 0, 0, null, 0, 3, "SUR", null], ["TQBR", "2023-05-17", "\u0421\u0438\u0441\u0442\u0435\u043c\u0430 \u0430\u043e", "AFKS", 16546, 541720645.3, 15.6, 15.534, 15.988, 15.702, 15.772, 15.932, 34345800, 15.726, 15.726, null, 385376997.8, 385376997.8, null, 0, 3, "SUR", 2.19], ["TQBR", "2023-05-17", "\u0410\u044d\u0440\u043e\u0444\u043b\u043e\u0442", "AFLT", 16233, 508416255.8, 38.72, 38.41, 39.3, 38.66, 38.75, 38.97, 13120570, 38.63, 38.63, null, 354921435.3, 354921435.3, null, 0, 3, "SUR", 0.44], ["TQBR", "2023-05-17", "AGRO-\u0433\u0434\u0440", "AGRO", 3951, 57416279.2, 779.4, 772, 785, 774, 777, 781.2, 73888, 777, 777, null, 52698443.4, 52698443.4, null, 0, 3, "SUR", 0.39], ["TQBR", "2023-05-17", "\u0410\u043a\u0440\u043e\u043d", "AKRN", 653, 38882890, 19706, 19560, 19870, 19594, 19718, 19594, 1972, 19718, 19718, null, 38882890, 38882890, null, 0, 3, "SUR", -0.53], ["TQBR", "2023-05-17", "\u0410\u041b\u0420\u041e\u0421\u0410 \u0430\u043e", "ALRS", 24869, 921614234.9, 67.82, 67.05, 68.42, 67.34, 67.69, 67.7, 13601550, 67.77, 67.77, null, 869287720.9, 869287720.9, null, 0, 3, "SUR", 0.5], ["TQBR", "2023-05-17", "\u0410\u0448\u0438\u043d\u0441\u043a\u0438\u0439\u041c\u0417", "AMEZ", 1122, 31730757.5, 79.85, 78, 80.155, 79, 78.855, 79, 402400, 78.855, 78.855, null, 31730757.5, 31730757.5, null, 0, 3, "SUR", -0.87], ["TQBR", "2023-05-17", "\u0410\u043f\u0442\u0435\u043a\u043836\u04386", "APTK", 2617, 13079869.5, 12.48, 12.384, 12.732, 12.602, 12.534, 12.602, 1043560, 12.534, 12.534, null, 13079869.5, 13079869.5, null, 0, 3, "SUR", 1.06], ["TQBR", "2023-05-17", "\u0418\u041d\u0410\u0420\u041a\u0422\u0418\u041a\u0410", "AQUA", 1748, 21882294, 593, 588, 598, 590, 592, 590, 36962, 592, 592, null, 21882294, 21882294, null, 0, 3, "SUR", -0.51], ["TQBR", "2023-05-17", "\u0410\u0440\u0441\u0430\u0433\u0435\u0440\u0430", "ARSA", 827, 3918561, 7.08, 6.52, 7.08, 6.7, 6.69, 6.72, 586100, 6.69, 6.69, null, 3918561, 3918561, null, 0, 3, "SUR", -3.17], ["TQBR", "2023-05-17", "\u0410\u0441\u0442\u0440\u042d\u043d\u0421\u0431", "ASSB", 203, 1461456, 1.218, 1.171, 1.24, 1.215, 1.202, 1.208, 1216000, 1.202, 1.202, null, 1461456, 1461456, null, 0, 3, "SUR", -0.33], ["TQBR", "2023-05-17", "\u0410\u0432\u0430\u043d\u0433\u0440\u0434-\u0430\u043e", "AVAN", 292, 4135555, 1075, 1065, 1085, 1075, 1075, 1075, 3845, 1075, 1075, null, 4135555, 4135555, null, 0, 3, "SUR", -0.46], ["TQBR", "2023-05-17", "\u0411\u0430\u0448\u043d\u0435\u0444\u0442 \u0430\u043e", "BANE", 1369, 34159865.5, 1471.5, 1459.5, 1484, 1469, 1468.5, 1469, 23258, 1468.5, 1468.5, null, 34159865.5, 34159865.5, null, 0, 3, "SUR", -0.07], ["TQBR", "2023-05-17", "\u0411\u0430\u0448\u043d\u0435\u0444\u0442 \u0430\u043f", "BANEP", 4144, 165044450.5, 1296.5, 1273, 1296.5, 1284, 1284, 1284, 128559, 1284, 1284, null, 165044450.5, 165044450.5, null, 0, 3, "SUR", -0.7], ["TQBR", "2023-05-17", "\u0411\u0435\u043b\u0443\u0433\u0430 \u0430\u043e", "BELU", 13098, 386008337, 4285, 4176, 4348, 4230, 4247, 4249, 90808, 4252, 4252, null, 351265551, 351265551, null, 0, 3, "SUR", -0.79], ["TQBR", "2023-05-17", "\u0411\u0430\u0448\u0418\u043d\u0421\u0432 \u0430\u043f", "BISVP", 185, 902193, 10.31, 10.16, 10.46, 10.21, 10.32, 10.2, 87400, 10.32, 10.32, null, 902193, 902193, null, 0, 3, "SUR", 0.2], ["TQBR", "2023-05-17", "\u0411\u0435\u043b\u043e\u043d \u0430\u043e", "BLNG", 2150, 52051304.5, 26.215, 26.005, 26.95, 26.77, 26.49, 26.77, 1965000, 26.49, 26.49, null, 52051304.5, 52051304.5, null, 0, 3, "SUR", 2.51], ["TQBR", "2023-05-17", "\u0411\u0443\u0440\u0417\u043e\u043b\u043e\u0442\u043e", "BRZL", 91, 437787, 1227, 1213, 1229, 1228, 1223, 1228, 358, null, 1223, null, 0, 541653, null, 0, 3, "SUR", 0.57], ["TQBR", "2023-05-17", "\u0411\u0421\u041f \u0430\u043e", "BSPB", 21097, 603315840.8, 157.5, 154.16, 159.85, 159.78, 157.7, 159.78, 3825630, 157.7, 157.7, null, 603315840.8, 603315840.8, null, 0, 3, "SUR", 2.01], ["TQBR", "2023-05-17", "\u0411\u0421\u041f \u0430\u043f", "BSPBP", 82, 1164895, 28.25, 27.9, 28.35, 28.1, 28.05, 28.1, 41500, 28.05, 28.05, null, 1164895, 1164895, null, 0, 3, "SUR", 0.36], ["TQBR", "2023-05-17", "\u041c\u041a\u0411 \u0430\u043e", "CBOM", 7045, 298165220.2, 6.49, 6.431, 6.589, 6.583, 6.5, 6.498, 45874100, 6.495, 6.495, null, 238483222.7, 238483222.7, null, 0, 3, "SUR", 0.45], ["TQBR", "2023-05-17", "\u0420\u041d-\u0417\u0430\u043f\u0421\u0438\u0431", "CHGZ", 103, 329750, 47.2, 46, 47.2, 47, 46.8, 47, 7050, null, 46.6, null, 0, 506136, null, 0, 3, "SUR", -0.42], ["TQBR", "2023-05-17", "\u0427\u041a\u041f\u0417 \u0430\u043e", "CHKZ", 149, 2799850, 13100, 12700, 14300, 13400, 13400, 13400, 209, 13400, 13400, null, 2799850, 2799850, null, 0, 3, "SUR", 3.08], ["TQBR", "2023-05-17", "\u0421\u0435\u0432\u0421\u0442-\u0430\u043e", "CHMF", 16004, 537333956.8, 1010, 1002, 1014.6, 1006, 1009, 1009.8, 532508, 1009.2, 1009.2, null, 500378798.4, 500378798.4, null, 0, 3, "SUR", 0.14], ["TQBR", "2023-05-17", "\u0427\u041c\u041a \u0430\u043e", "CHMK", 144, 1732730, 6035, 5955, 6035, 5995, 5995, 5995, 289, 5995, 5995, null, 1732730, 1732730, null, 0, 3, "SUR", 0], ["TQBR", "2023-05-17", "CIAN-\u0430\u0434\u0440", "CIAN", 1966, 21308361.8, 515.4, 498, 516.6, 509.4, 507.2, 511.6, 42009, 506.8, 506.8, null, 18587175.8, 18587175.8, null, 0, 3, "SUR", -0.66], ["TQBR", "2023-05-17", "\u0422\u0435\u043b\u0435\u0433\u0440\u0430\u0444", "CNTL", 4649, 78543478, 15.8, 15.52, 16.76, 16.32, 16.26, 16.32, 4828800, 16.26, 16.26, null, 78543478, 78543478, null, 0, 3, "SUR", 4.62], ["TQBR", "2023-05-17", "\u0422\u0435\u043b\u0435\u0433\u0440\u0430\u0444-\u043f", "CNTLP", 3556, 72997346, 13.26, 13.26, 13.8, 13.54, 13.56, 13.54, 5382800, 13.56, 13.56, null, 72997346, 72997346, null, 0, 3, "SUR", 1.35], ["TQBR", "2023-05-17", "\u0417\u0430\u0432\u043e\u0434\u0414\u0418\u041e\u0414", "DIOD", 456, 3492425, 10.86, 10.52, 10.87, 10.66, 10.65, 10.66, 327900, 10.65, 10.65, null, 3492425, 3492425, null, 0, 3, "SUR", -0.93], ["TQBR", "2023-05-17", "\u0414\u0435\u0442\u0441\u043a\u0438\u0439\u041c\u0438\u0440", "DSKY", 1443, 11143427, 68.64, 68, 68.64, 68.2, 68.16, 68.38, 163490, 68.16, 68.16, null, 9379255.6, 9379255.6, null, 0, 3, "SUR", -0.38], ["TQBR", "2023-05-17", "\u0414\u042d\u041a \u0430\u043e", "DVEC", 586, 6085693, 1.63, 1.594, 1.65, 1.601, 1.613, 1.601, 3773000, 1.613, 1.613, null, 6085693, 6085693, null, 0, 3, "SUR", -0.31], ["TQBR", "2023-05-17", "\u0414\u043e\u043d\u0441\u043a\u0417\u0420", "DZRD", 58, 535860, 3260, 3105, 3310, 3205, 3190, 3205, 168, 3190, 3190, null, 535860, 535860, null, 0, 3, "SUR", -2.29], ["TQBR", "2023-05-17", "\u0414\u043e\u043d\u0441\u043a\u0417\u0420 \u043f", "DZRDP", 67, 350150, 2500, 2470, 2510, 2490, 2480, 2490, 141, null, 2480, null, 0, 503620, null, 0, 3, "SUR", 0.81], ["TQBR", "2023-05-17", "\u0415\u0432\u0440\u043e\u042d\u043b\u0442\u0435\u0445", "EELT", 644, 7933476.8, 12.32, 12.06, 12.78, 12.54, 12.52, 12.54, 633680, 12.52, 12.52, null, 7933476.8, 7933476.8, null, 0, 3, "SUR", 1.79], ["TQBR", "2023-05-17", "\u042d\u041b5\u042d\u043d\u0435\u0440 \u0430\u043e", "ELFV", 1562, 20645430.4, 0.584, 0.5832, 0.59, 0.5834, 0.5858, 0.5834, 35239000, 0.5858, 0.5858, null, 20645430.4, 20645430.4, null, 0, 3, "SUR", 0.07], ["TQBR", "2023-05-17", "\u042d\u043b\u0435\u043a\u0442\u0440\u0446\u0438\u043d\u043a", "ELTZ", 329, 2093609.5, 435, 422, 439, 426.5, 429.5, 426.5, 4874, 429.5, 429.5, null, 2093609.5, 2093609.5, null, 0, 3, "SUR", -1.84], ["TQBR", "2023-05-17", "\u042d\u041d+\u0413\u0420\u0423\u041f \u0430\u043e", "ENPG", 3832, 83479612.8, 456.4, 455, 466, 464, 462, 463, 180720, 461.8, 461.8, null, 74957086.8, 74957086.8, null, 0, 3, "SUR", 1.05], ["TQBR", "2023-05-17", "ETLN-\u0433\u0434\u0440", "ETLN", 43902, 413231523.66, 70.9, 70.9, 76.98, 75.7, 74.82, 75.7, 5523068, 74.82, 74.82, null, 413231523.66, 413231523.66, null, 0, 3, "SUR", 6.98], ["TQBR", "2023-05-17", "\u0420\u043e\u0441\u0441\u0435\u0442\u0438", "FEES", 36414, 1104731211.4, 0.10628, 0.10628, 0.11246, 0.11082, 0.11008, 0.11214, 10034960000, 0.10998, 0.10998, null, 1012496230.8, 1012496230.8, null, 0, 3, "SUR", 5.51], ["TQBR", "2023-05-17", "\u0414\u0412\u041c\u041f \u0430\u043e", "FESH", 6097, 189202348, 48.3, 47.55, 49.17, 48.75, 48.52, 49.17, 3899400, 48.43, 48.43, null, 160070734, 160070734, null, 0, 3, "SUR", 1.74], ["TQBR", "2023-05-17", "FIVE-\u0433\u0434\u0440", "FIVE", 7310, 114211298.5, 1493.5, 1455, 1493.5, 1464, 1466.5, 1466, 77844, 1467, 1467, null, 97461968.5, 97461968.5, null, 0, 3, "SUR", -1.18], ["TQBR", "2023-05-17", "FIXP-\u0433\u0434\u0440", "FIXP", 3813, 21019327.7, 352.6, 347.6, 352.9, 351, 351, 351.9, 59879, 351, 351, null, 19635637.7, 19635637.7, null, 0, 3, "SUR", -0.03], ["TQBR", "2023-05-17", "\u0421\u043e\u0432\u043a\u043e\u043c\u0444\u043b\u043e\u0442", "FLOT", 8153, 152851692.2, 60.63, 59.65, 60.8, 60.04, 60.21, 60.3, 2534840, 60.32, 60.32, null, 133372773.6, 133372773.6, null, 0, 3, "SUR", -0.3], ["TQBR", "2023-05-17", "\u0413\u0410\u0417 \u0430\u043e", "GAZA", 118, 2145595, 712, 687.5, 712, 695, 699, 692.5, 3070, 699, 699, null, 2145595, 2145595, null, 0, 3, "SUR", -2.94], ["TQBR", "2023-05-17", "\u0413\u0410\u0417 \u0430\u043f", "GAZAP", 103, 818760, 441.5, 415, 443, 441.5, 433, 443, 1890, 433, 433, null, 818760, 818760, null, 0, 3, "SUR", 0], ["TQBR", "2023-05-17", "\u0413\u0410\u0417\u041a\u041e\u041d-\u0430\u043e", "GAZC", 0, 0, null, null, null, 328, null, null, 0, null, null, null, 0, 0, null, 0, 3, "SUR", null], ["TQBR", "2023-05-17", "\u0413\u0410\u0417\u041f\u0420\u041e\u041c \u0430\u043e", "GAZP", 96620, 6519315162.2, 176.9, 174.72, 178.38, 175.89, 176.07, 176.3, 37026420, 176.05, 176.05, null, 5809673683.1, 5809673683.1, null, 0, 3, "SUR", -0.42], ["TQBR", "2023-05-17", "\u0413\u0410\u0417-\u0441\u0435\u0440\u0432\u0438\u0441", "GAZS", 0, 0, null, null, null, 328, null, null, 0, null, null, null, 0, 0, null, 0, 3, "SUR", null], ["TQBR", "2023-05-17", "\u0413\u0410\u0417-\u0422\u0435\u043a \u0430\u043e", "GAZT", 0, 0, null, null, null, 88.5, null, null, 0, null, null, null, 0, 0, null, 0, 3, "SUR", null], ["TQBR", "2023-05-17", "\u0427\u0435\u0440\u043a\u0438\u0437\u0413-\u0430\u043e", "GCHE", 1744, 31134316, 3224.5, 3165.5, 3240, 3207, 3198.5, 3207, 9734, 3198.5, 3198.5, null, 31134316, 31134316, null, 0, 3, "SUR", 0.03], ["TQBR", "2023-05-17", "i\u0413\u0415\u041d\u0415\u0422\u0418\u041a\u041e", "GECO", 10238, 65504720.94, 31.75, 31.73, 32.75, 32, 32.108, 32, 2040090, 32.108, 32.108, null, 65504720.94, 65504720.94, null, 0, 3, "SUR", 0.34], ["TQBR", "2023-05-17", "i\u041c\u041c\u0426\u0411 \u0430\u043e", "GEMA", 49, 294667, 892, 887, 895, 893, 893, 893, 330, null, 889.5, null, 0, 517653, null, 0, 3, "SUR", 0.11], ["TQBR", "2023-05-17", "GEMC-\u0433\u0434\u0440", "GEMC", 703, 4731076.7, 433.1, 431.1, 439.3, 438.3, 436, 438.3, 10850, 436, 436, null, 4731076.7, 4731076.7, null, 0, 3, "SUR", 1.22], ["TQBR", "2023-05-17", "GLTR-\u0433\u0434\u0440", "GLTR", 8083, 36983548.25, 454.8, 447.6, 454.8, 451, 450.25, 451.2, 82144, 450.2, 450.2, null, 35198956.6, 35198956.6, null, 0, 3, "SUR", -0.36], ["TQBR", "2023-05-17", "\u0413\u041c\u041a\u041d\u043e\u0440\u041d\u0438\u043a", "GMKN", 10022, 818250584, 14762, 14682, 14850, 14726, 14770, 14778, 55399, 14772, 14772, null, 725125666, 725125666, null, 0, 3, "SUR", 0.11], ["TQBR", "2023-05-17", "\u0413\u0422\u041c \u0430\u043e", "GTRK", 344, 3732223, 77.8, 76.9, 77.8, 76.9, 77.15, 76.9, 48390, 77.15, 77.15, null, 3732223, 3732223, null, 0, 3, "SUR", -0.71], ["TQBR", "2023-05-17", "iHHRU-\u0430\u0434\u0440", "HHRU", 988, 15166826, 1669, 1650, 1696, 1683, 1670, 1680, 9080, 1670, 1670, null, 14236427, 14236427, null, 0, 3, "SUR", 1.08], ["TQBR", "2023-05-17", "\u0425\u0438\u043c\u043f\u0440\u043e\u043c \u0430\u043f", "HIMCP", 174, 2222564, 22.24, 21.89, 22.47, 22.25, 22.12, 22.25, 100500, 22.12, 22.12, null, 2222564, 2222564, null, 0, 3, "SUR", 0.77], ["TQBR", "2023-05-17", "HMSG-\u0433\u0434\u0440", "HMSG", 324, 1358635, 132, 121, 132, 125.5, 125, 125.5, 10880, 125, 125, null, 1358635, 1358635, null, 0, 3, "SUR", -5.64], ["TQBR", "2023-05-17", "\u0420\u0443\u0441\u0413\u0438\u0434\u0440\u043e", "HYDR", 4406, 62312649.8, 0.835, 0.8272, 0.8383, 0.8357, 0.8341, 0.8328, 74721000, 0.8339, 0.8339, null, 56548874, 56548874, null, 0, 3, "SUR", -0.17], ["TQBR", "2023-05-17", "\u0418\u0436\u0441\u0442\u0430\u043b\u044c2\u0430\u043e", "IGST", 45, 932868, 5020, 4902, 5038, 4936, 4936, 5000, 189, 4936, 4936, null, 932868, 932868, null, 0, 3, "SUR", 0.4], ["TQBR", "2023-05-17", "\u0418\u0436\u0441\u0442\u0430\u043b\u044c \u0430\u043f", "IGSTP", 48, 620562, 3772, 3672, 3800, 3782, 3760, 3800, 165, 3760, 3760, null, 620562, 620562, null, 0, 3, "SUR", 2.48], ["TQBR", "2023-05-17", "\u0418\u041d\u0413\u0420\u0410\u0414 \u0430\u043e", "INGR", 407, 19223360, 1490, 1485, 1510, 1491, 1496, 1491, 12853, 1496, 1496, null, 19223360, 19223360, null, 0, 3, "SUR", 0.07], ["TQBR", "2023-05-17", "\u0418\u043d\u0442\u0435\u0440\u0420\u0410\u041e\u0430\u043e", "IRAO", 13632, 295303514.4, 4.199, 4.1805, 4.23, 4.2, 4.1995, 4.225, 70297800, 4.197, 4.197, null, 241152185.75, 241152185.75, null, 0, 3, "SUR", 0.62], ["TQBR", "2023-05-17", "\u0418\u0420\u041a\u0423\u0422-3", "IRKT", 727, 19098280, 60.8, 60.35, 61.7, 60.95, 60.95, 60.95, 313400, 60.95, 60.95, null, 19098280, 19098280, null, 0, 3, "SUR", 0.41], ["TQBR", "2023-05-17", "i\u0418\u0421\u041a\u0427 \u0430\u043e", "ISKJ", 3351, 57573081.8, 106.94, 106.5, 108.5, 107.44, 107.62, 107.44, 534920, 107.62, 107.62, null, 57573081.8, 57573081.8, null, 0, 3, "SUR", 0.47], ["TQBR", "2023-05-17", "\u0421\u043b\u0430\u0432\u043d-\u042f\u041d\u041e\u0421", "JNOS", 118, 695305, 22.85, 22.25, 23.05, 22.55, 22.65, 22.55, 30700, 22.65, 22.65, null, 695305, 695305, null, 0, 3, "SUR", -1.53], ["TQBR", "2023-05-17", "\u0421\u043b\u0430\u0432-\u042f\u041d\u041e\u0421\u043f", "JNOSP", 125, 711760, 13.68, 13.58, 13.8, 13.76, 13.72, 13.76, 51900, 13.72, 13.72, null, 711760, 711760, null, 0, 3, "SUR", -0.15], ["TQBR", "2023-05-17", "\u041a\u0443\u0439\u0431\u0430\u0437\u043e\u0442", "KAZT", 1138, 26550780, 731.8, 711, 731.8, 722.4, 722.6, 722.4, 36750, 722.4, 722.4, null, 26550780, 26550780, null, 0, 3, "SUR", -0.25], ["TQBR", "2023-05-17", "\u041a\u0443\u0439\u0431\u0430\u0437\u043e\u0442-\u043f", "KAZTP", 515, 9278190, 730.6, 715.2, 740, 715.2, 726.6, 715.2, 12770, 726.6, 726.6, null, 9278190, 9278190, null, 0, 3, "SUR", -1.65], ["TQBR", "2023-05-17", "\u0422\u041d\u0421\u044d\u041a\u0443\u0431\u0430\u043d\u044c", "KBSB", 115, 805755, 267, 262.5, 275, 266.5, 267.5, 266.5, 3010, 267.5, 267.5, null, 805755, 805755, null, 0, 3, "SUR", 0.19], ["TQBR", "2023-05-17", "\u041a\u0430\u043c\u0447\u0430\u0442\u042d \u0430\u043e", "KCHE", 252, 1846645, 0.2345, 0.2265, 0.2415, 0.239, 0.233, 0.239, 7930000, 0.233, 0.233, null, 1846645, 1846645, null, 0, 3, "SUR", 1.92], ["TQBR", "2023-05-17", "\u041a\u0430\u043c\u0447\u0430\u0442\u042d \u0430\u043f", "KCHEP", 56, 413500, 0.452, 0.449, 0.463, 0.459, 0.454, 0.459, 910000, null, 0.453, null, 0, 526000, null, 0, 3, "SUR", 0.44], ["TQBR", "2023-05-17", "\u041a\u0443\u0440\u0433\u0430\u043d\u0413\u041a\u0430\u043e", "KGKC", 434, 1919472, 50.2, 47, 51, 48.6, 48.6, 48.6, 39530, 48.6, 48.6, null, 1919472, 1919472, null, 0, 3, "SUR", -3.95], ["TQBR", "2023-05-17", "\u041a\u0443\u0440\u0433\u0430\u043d\u0413\u041a\u0430\u043f", "KGKCP", 68, 413768, 48.6, 48.2, 49.8, 49.2, 49, 49.8, 8450, null, 48.8, null, 0, 501546, null, 0, 3, "SUR", 2.47], ["TQBR", "2023-05-17", "\u041a\u0430\u043b\u0443\u0436\u0441\u043a\u0421\u041a", "KLSB", 2113, 29709990, 19.36, 18.89, 20, 19.85, 19.62, 19.85, 1514000, 19.62, 19.62, null, 29709990, 29709990, null, 0, 3, "SUR", 2.53], ["TQBR", "2023-05-17", "\u041a\u0410\u041c\u0410\u0417", "KMAZ", 5975, 122881210, 174.8, 169.3, 174.9, 171, 171.8, 171, 715220, 171.8, 171.8, null, 122881210, 122881210, null, 0, 3, "SUR", -1.72], ["TQBR", "2023-05-17", "\u041a\u041c\u0417", "KMEZ", 193, 1605677, 1297, 1288, 1312, 1303, 1296, 1303, 1239, 1296, 1296, null, 1605677, 1605677, null, 0, 3, "SUR", 0.85], ["TQBR", "2023-05-17", "\u041a\u043e\u0441\u043e\u0433\u041c\u0417 \u0430\u043e", "KMTZ", 10589, 148731785, 219.5, 219.5, 298.5, 250, 271.5, 250, 548150, 271.5, 271.5, null, 148731785, 148731785, null, 0, 3, "SUR", 16.28], ["TQBR", "2023-05-17", "\u041a\u043e\u0440\u0448\u0413\u041e\u041a \u0430\u043e", "KOGK", 0, 0, null, null, null, 45800, null, null, 0, 45800, 45800, null, 595200, 504200, null, 0, 3, "SUR", null], ["TQBR", "2023-05-17", "\u0421\u0430\u0440\u0430\u0442\u041d\u041f\u0417", "KRKN", 27, 360400, 11100, 11100, 11500, 11200, 11250, 11200, 32, null, 11250, null, 0, 505300, null, 0, 3, "SUR", -0.44], ["TQBR", "2023-05-17", "\u0421\u0430\u0440\u0430\u0442\u041d\u041f\u0417-\u043f", "KRKNP", 397, 14502360, 14400, 14200, 14600, 14280, 14360, 14260, 1010, 14360, 14360, null, 14502360, 14502360, null, 0, 3, "SUR", -1.11], ["TQBR", "2023-05-17", "\u0422\u041a\u0417\u041a\u041a \u0430\u043f", "KRKOP", 169, 2076513, 17.81, 16.7, 17.81, 16.9, 17.36, 16.9, 119600, 17.36, 17.36, null, 2076513, 2076513, null, 0, 3, "SUR", -1.8], ["TQBR", "2023-05-17", "\u041a\u0440\u0430\u0441\u041e\u043a\u0442-\u0430\u043e", "KROT", 104, 3509800, 1802, 1781, 1823, 1795, 1800, 1795, 1950, 1800, 1800, null, 3509800, 3509800, null, 0, 3, "SUR", -0.77], ["TQBR", "2023-05-17", "\u041a\u0440\u0430\u0441\u041e\u043a\u0442-1\u043f", "KROTP", 42, 410570, 707, 704, 712, 711, 708, 711, 580, null, 707, null, 0, 501850, null, 0, 3, "SUR", 1.72], ["TQBR", "2023-05-17", "\u041a\u0440\u0430\u0441\u044d\u0441\u0431 \u0430\u043e", "KRSB", 304, 2229527, 14.98, 14.87, 15, 14.99, 14.95, 14.99, 149100, 14.95, 14.95, null, 2229527, 2229527, null, 0, 3, "SUR", 0.2], ["TQBR", "2023-05-17", "\u041a\u0440\u0430\u0441\u044d\u0441\u0431 \u0430\u043f", "KRSBP", 198, 2812174, 14.92, 14.58, 14.98, 14.86, 14.76, 14.88, 190600, 14.76, 14.76, null, 2812174, 2812174, null, 0, 3, "SUR", -0.27], ["TQBR", "2023-05-17", "\u041a\u0421\u0411 \u0430\u043e", "KTSB", 123, 885522, 1.758, 1.718, 1.898, 1.736, 1.768, 1.736, 501000, 1.768, 1.768, null, 885522, 885522, null, 0, 3, "SUR", -1.25], ["TQBR", "2023-05-17", "\u041a\u0421\u0411 \u0430\u043f", "KTSBP", 90, 1005685, 0.654, 0.63, 0.6675, 0.6495, 0.649, 0.6495, 1550000, 0.649, 0.649, null, 1005685, 1005685, null, 0, 3, "SUR", -0.08], ["TQBR", "2023-05-17", "\u0420\u0421\u0435\u0442\u041a\u0443\u0431\u0430\u043d\u044c", "KUBE", 1270, 8474327, 145.9, 132.1, 147.9, 139, 139, 139, 60980, 139, 139, null, 8474327, 8474327, null, 0, 3, "SUR", -3.07], ["TQBR", "2023-05-17", "\u041a\u0443\u0437\u043d\u0435\u0446\u043a\u0438\u0439\u0411", "KUZB", 1493, 7089811.8, 0.04123, 0.04041, 0.044, 0.0438, 0.04265, 0.0438, 166220000, 0.04265, 0.04265, null, 7089811.8, 7089811.8, null, 0, 3, "SUR", 6.75], ["TQBR", "2023-05-17", "\u041e\u0440\u0433\u0421\u0438\u043d\u0442 \u0430\u043e", "KZOS", 2484, 58679279, 103.1, 102.6, 107, 105.7, 105.2, 105.7, 557920, 105.2, 105.2, null, 58679279, 58679279, null, 0, 3, "SUR", 3.32], ["TQBR", "2023-05-17", "\u041e\u0440\u0433\u0421\u0438\u043d\u0442 \u0430\u043f", "KZOSP", 6962, 99637708.8, 28.76, 28.65, 31, 30.5, 29.96, 30.5, 3326170, 29.96, 29.96, null, 99637708.8, 99637708.8, null, 0, 3, "SUR", 6.05], ["TQBR", "2023-05-17", "\u041b\u0435\u043d\u0442\u0430 \u0430\u043e", "LENT", 891, 7906890.5, 735.5, 732.5, 739.5, 736.5, 735.5, 736.5, 10750, 735.5, 735.5, null, 7906890.5, 7906890.5, null, 0, 3, "SUR", 0.14], ["TQBR", "2023-05-17", "i\u0424\u0430\u0440\u043c\u0441\u0438\u043d\u0442\u0437", "LIFE", 9413, 271825381.5, 7.655, 7.64, 8.09, 7.93, 7.9, 7.93, 34405300, 7.9, 7.9, null, 271825381.5, 271825381.5, null, 0, 3, "SUR", 3.73], ["TQBR", "2023-05-17", "\u041b\u0423\u041a\u041e\u0419\u041b", "LKOH", 37892, 3524580159.5, 5094.5, 5060.5, 5120, 5088.5, 5087, 5097, 692804, 5087, 5087, null, 3139218121, 3139218121, null, 0, 3, "SUR", 0.22], ["TQBR", "2023-05-17", "\u041b\u0435\u043d\u0437\u043e\u043b\u043e\u0442\u043e", "LNZL", 157, 5579970, 16250, 16110, 16340, 16110, 16220, 16110, 344, 16220, 16220, null, 5579970, 5579970, null, 0, 3, "SUR", -1.1], ["TQBR", "2023-05-17", "\u041b\u0435\u043d\u0437\u043e\u043b. \u0430\u043f", "LNZLP", 1384, 23972305, 3140, 3055, 3200, 3115, 3120, 3115, 7689, 3120, 3120, null, 23972305, 23972305, null, 0, 3, "SUR", -0.48], ["TQBR", "2023-05-17", "\u041b\u042d\u0421\u041a \u0430\u043e", "LPSB", 467, 3963895, 15.9, 15.35, 17.25, 16.8, 16.4, 16.8, 241400, 16.4, 16.4, null, 3963895, 3963895, null, 0, 3, "SUR", 5.66]]}, "history.cursor": {"metadata": {"INDEX": {"type": "int64"}, "TOTAL": {"type": "int64"}, "PAGESIZE": {"type": "int64"}}, "columns": ["INDEX", "TOTAL", "PAGESIZE"], "data": [[0, 246, 100]]}}